Skip to main content

Keysight Technologies Inc (NY: KEYS )

156.40 +0.56 (+0.36%)
Streaming Delayed Price Updated: 2:43 PM EDT, Mar 28, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jul 31, 2019 91.17 91.28 88.41 89.52 1,431,778 -1.69(-1.85%)
Jul 30, 2019 89.85 91.65 89.51 91.21 827,535 +0.95(+1.05%)
Jul 29, 2019 91.00 91.00 89.41 90.26 572,361 -0.54(-0.59%)
Jul 26, 2019 91.45 91.92 90.44 90.80 965,300 +0.05(+0.06%)
Jul 25, 2019 93.00 93.00 90.47 90.75 1,798,398 -2.96(-3.16%)
Jul 24, 2019 89.39 93.86 89.20 93.71 2,062,989 +4.93(+5.55%)
Jul 23, 2019 87.67 89.00 87.39 88.78 665,481 +1.35(+1.54%)
Jul 22, 2019 85.62 87.94 85.62 87.43 956,220 -0.03(-0.03%)
Jul 19, 2019 87.74 88.29 87.42 87.46 892,100 +0.08(+0.09%)
Jul 18, 2019 87.75 87.94 86.51 87.38 916,070 -0.84(-0.95%)
Jul 17, 2019 89.20 89.38 88.08 88.22 1,138,968 -1.20(-1.34%)
Jul 16, 2019 90.83 90.93 89.16 89.42 815,611 -1.59(-1.75%)
Jul 15, 2019 91.50 91.61 90.18 91.01 772,025 -0.36(-0.39%)
Jul 12, 2019 89.68 91.55 89.35 91.37 938,700 +1.61(+1.79%)
Jul 11, 2019 89.25 89.88 88.55 89.76 1,345,297 +0.81(+0.91%)
Jul 10, 2019 90.71 91.73 88.92 88.95 1,813,691 -1.10(-1.22%)
Jul 09, 2019 89.70 90.39 89.02 90.05 1,739,732 +0.22(+0.24%)
Jul 08, 2019 90.52 90.81 89.66 89.83 1,162,153 -1.64(-1.79%)
Jul 05, 2019 90.50 91.50 89.01 91.47 1,032,900 +0.11(+0.12%)
Jul 03, 2019 90.85 91.44 89.93 91.36 756,400 +0.51(+0.56%)
Jul 02, 2019 92.50 92.50 89.58 90.85 2,096,308 -1.98(-2.13%)
Jul 01, 2019 91.90 94.52 91.50 92.83 3,011,390 +3.02(+3.36%)
Jun 28, 2019 87.32 89.99 86.56 89.81 7,289,900 +2.69(+3.09%)
Jun 27, 2019 87.58 88.11 87.05 87.12 1,313,818 -0.11(-0.13%)
Jun 26, 2019 86.01 88.01 85.85 87.23 1,494,020 +2.01(+2.36%)
Jun 25, 2019 86.12 86.25 84.78 85.22 1,404,245 -1.23(-1.42%)
Jun 24, 2019 86.27 86.66 85.61 86.45 1,277,190 +0.03(+0.03%)
Jun 21, 2019 88.00 88.00 86.30 86.42 2,073,500 -1.98(-2.24%)
Jun 20, 2019 87.62 88.60 87.57 88.40 1,863,753 +1.61(+1.86%)
Jun 19, 2019 86.00 86.94 85.78 86.79 1,393,841 +0.79(+0.92%)
Jun 18, 2019 83.81 86.06 83.65 86.00 1,319,950 +2.66(+3.19%)
Jun 17, 2019 83.80 84.81 83.22 83.34 1,331,587 -0.49(-0.58%)
Jun 14, 2019 84.24 84.43 82.92 83.83 1,726,600 -1.00(-1.18%)
Jun 13, 2019 84.41 85.33 84.28 84.83 2,098,167 +0.47(+0.56%)
Jun 12, 2019 83.67 84.46 83.13 84.36 1,424,872 +0.69(+0.82%)
Jun 11, 2019 82.93 83.77 82.57 83.67 2,451,533 +1.31(+1.59%)
Jun 10, 2019 82.81 83.58 82.22 82.36 1,641,566 +0.23(+0.28%)
Jun 07, 2019 80.10 82.34 79.94 82.13 1,954,600 +2.21(+2.77%)
Jun 06, 2019 79.35 80.08 77.77 79.92 2,314,874 +0.84(+1.06%)
Jun 05, 2019 78.74 79.53 78.00 79.08 2,514,127 +0.92(+1.18%)
Jun 04, 2019 75.25 78.37 75.15 78.16 2,413,399 +3.95(+5.32%)
Jun 03, 2019 75.15 75.93 73.61 74.21 3,018,114 -0.92(-1.22%)
May 31, 2019 78.58 78.96 74.94 75.13 2,882,500 -4.36(-5.48%)
May 30, 2019 79.76 81.78 77.01 79.49 6,967,932 +8.07(+11.30%)
May 29, 2019 72.54 72.74 71.03 71.42 2,365,635 -1.71(-2.34%)
May 28, 2019 74.09 74.56 72.89 73.13 2,727,186 -0.56(-0.76%)
May 24, 2019 74.15 74.54 73.50 73.69 1,231,300 +0.13(+0.18%)
May 23, 2019 74.67 74.71 72.97 73.56 2,227,451 -2.20(-2.90%)
May 22, 2019 75.00 76.72 74.36 75.76 1,489,476 +0.40(+0.53%)
May 21, 2019 75.47 75.97 75.11 75.36 2,392,640 +0.80(+1.07%)
May 20, 2019 77.81 77.81 72.64 74.56 4,709,993 -7.30(-8.92%)
May 17, 2019 83.98 84.05 81.65 81.86 2,187,200 -3.33(-3.91%)
May 16, 2019 84.48 85.83 84.26 85.19 1,169,424 +0.78(+0.92%)
May 15, 2019 83.50 84.92 82.90 84.41 962,539 +0.62(+0.74%)
May 14, 2019 82.90 84.10 82.83 83.79 1,512,741 +1.17(+1.42%)
May 13, 2019 84.12 84.18 82.36 82.62 1,523,354 -3.21(-3.74%)
May 10, 2019 85.80 86.66 84.30 85.83 867,000 -0.47(-0.54%)
May 09, 2019 85.84 87.27 84.83 86.30 956,395 -0.45(-0.52%)
May 08, 2019 86.40 87.54 86.22 86.75 1,177,987 +0.33(+0.38%)
May 07, 2019 87.20 87.63 85.62 86.42 1,219,764 -1.72(-1.95%)
May 06, 2019 86.15 88.33 85.69 88.14 968,123 -0.04(-0.05%)
May 03, 2019 88.00 88.22 87.25 88.18 908,600 +0.83(+0.95%)
May 02, 2019 85.75 87.69 85.60 87.35 1,303,423 +1.49(+1.74%)
Data & News supplied by www.cloudquote.io
Stock quotes supplied by Barchart
Quotes delayed at least 20 minutes.
By accessing this page, you agree to the following
Privacy Policy and Terms and Conditions.